Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.75 | 12.83 | 12.60 | 12.76 | 353,120 | -0.01(-0.04%) |
Sep 29, 2014 | 12.82 | 12.90 | 12.71 | 12.77 | 338,201 | -0.12(-0.92%) |
Sep 26, 2014 | 12.34 | 12.95 | 12.34 | 12.89 | 238,400 | +0.03(+0.20%) |
Sep 25, 2014 | 12.84 | 13.02 | 12.84 | 12.86 | 456,579 | -0.07(-0.52%) |
Sep 24, 2014 | 13.00 | 13.14 | 12.91 | 12.93 | 394,641 | -0.06(-0.44%) |
Sep 23, 2014 | 12.98 | 13.09 | 12.80 | 12.99 | 340,757 | -0.07(-0.56%) |
Sep 22, 2014 | 13.32 | 13.32 | 13.05 | 13.06 | 192,512 | -0.27(-2.02%) |
Sep 19, 2014 | 13.47 | 13.54 | 13.29 | 13.33 | 190,546 | -0.14(-1.04%) |
Sep 18, 2014 | 13.35 | 13.50 | 13.20 | 13.47 | 381,933 | +0.08(+0.58%) |
Sep 17, 2014 | 13.27 | 13.47 | 13.27 | 13.39 | 281,448 | +0.05(+0.35%) |
Sep 16, 2014 | 13.30 | 13.50 | 13.21 | 13.34 | 609,672 | -0.01(-0.04%) |
Sep 15, 2014 | 13.38 | 13.47 | 13.08 | 13.35 | 616,040 | -0.05(-0.39%) |
Sep 12, 2014 | 13.53 | 13.57 | 13.34 | 13.40 | 349,645 | -0.13(-0.99%) |
Sep 11, 2014 | 13.53 | 13.60 | 13.47 | 13.54 | 423,540 | -0.03(-0.23%) |
Sep 10, 2014 | 13.57 | 13.57 | 13.47 | 13.57 | 288,037 | -0.01(-0.04%) |
Sep 09, 2014 | 13.60 | 13.60 | 13.44 | 13.57 | 264,492 | +0.09(+0.65%) |
Sep 08, 2014 | 13.41 | 13.59 | 13.28 | 13.48 | 826,780 | +0.07(+0.54%) |
Sep 05, 2014 | 13.22 | 13.47 | 13.21 | 13.41 | 486,572 | +0.12(+0.94%) |
Sep 04, 2014 | 13.20 | 13.49 | 13.17 | 13.29 | 188,641 | +0.07(+0.51%) |
Sep 03, 2014 | 13.18 | 13.36 | 13.06 | 13.22 | 503,307 | +0.05(+0.35%) |
Sep 02, 2014 | 13.22 | 13.37 | 13.17 | 13.17 | 231,999 | -0.10(-0.78%) |
Aug 29, 2014 | 13.26 | 13.28 | 13.28 | 13.28 | 190,533 | -0.03(-0.19%) |
Aug 28, 2014 | 13.21 | 13.50 | 13.13 | 13.30 | 137,483 | -0.05(-0.35%) |
Aug 27, 2014 | 13.44 | 13.60 | 13.27 | 13.35 | 168,928 | -0.12(-0.92%) |
Aug 26, 2014 | 13.48 | 13.58 | 13.17 | 13.47 | 158,092 | +0.02(+0.15%) |
Aug 25, 2014 | 13.37 | 13.59 | 13.20 | 13.45 | 195,805 | +0.09(+0.70%) |
Aug 22, 2014 | 13.17 | 13.52 | 13.00 | 13.36 | 167,053 | +0.16(+1.18%) |
Aug 21, 2014 | 13.32 | 13.37 | 12.95 | 13.20 | 370,542 | -0.17(-1.24%) |
Aug 20, 2014 | 13.47 | 13.55 | 13.31 | 13.37 | 285,954 | -0.10(-0.73%) |
Aug 19, 2014 | 13.66 | 13.73 | 13.37 | 13.47 | 231,321 | -0.23(-1.66%) |
Aug 18, 2014 | 13.54 | 13.73 | 13.41 | 13.70 | 236,643 | +0.13(+0.95%) |
Aug 15, 2014 | 13.50 | 13.68 | 13.41 | 13.57 | 294,562 | +0.08(+0.61%) |
Aug 14, 2014 | 13.41 | 13.51 | 13.27 | 13.48 | 245,979 | +0.10(+0.77%) |
Aug 13, 2014 | 13.52 | 13.52 | 13.17 | 13.38 | 202,459 | -0.06(-0.42%) |
Aug 12, 2014 | 13.31 | 13.47 | 13.11 | 13.44 | 203,814 | +0.08(+0.58%) |
Aug 11, 2014 | 13.49 | 13.62 | 13.04 | 13.36 | 434,999 | -0.02(-0.15%) |
Aug 08, 2014 | 13.36 | 13.39 | 13.01 | 13.38 | 288,479 | +0.04(+0.27%) |
Aug 07, 2014 | 13.39 | 13.41 | 13.16 | 13.34 | 215,001 | +0.07(+0.51%) |
Aug 06, 2014 | 12.84 | 13.29 | 12.75 | 13.28 | 246,685 | +0.33(+2.52%) |
Aug 05, 2014 | 12.56 | 13.05 | 12.43 | 12.95 | 355,805 | +0.31(+2.42%) |
Aug 04, 2014 | 12.61 | 12.73 | 12.41 | 12.64 | 269,393 | +0.33(+2.65%) |
Aug 01, 2014 | 12.15 | 12.42 | 11.96 | 12.32 | 692,931 | -0.02(-0.17%) |
Jul 31, 2014 | 12.61 | 12.64 | 12.08 | 12.34 | 861,693 | -0.50(-3.91%) |
Jul 30, 2014 | 13.07 | 13.16 | 12.63 | 12.84 | 656,319 | -0.13(-1.04%) |
Jul 29, 2014 | 13.37 | 13.37 | 12.94 | 12.98 | 346,494 | -0.22(-1.69%) |
Jul 28, 2014 | 13.12 | 13.35 | 13.12 | 13.20 | 147,743 | +0.09(+0.67%) |
Jul 25, 2014 | 13.14 | 13.29 | 12.99 | 13.11 | 317,681 | -0.05(-0.35%) |
Jul 24, 2014 | 13.33 | 13.37 | 12.94 | 13.16 | 678,291 | -0.18(-1.36%) |
Jul 23, 2014 | 13.47 | 13.73 | 13.22 | 13.34 | 703,153 | -0.13(-1.00%) |
Jul 22, 2014 | 13.68 | 13.73 | 13.35 | 13.47 | 612,108 | -0.21(-1.55%) |
Jul 21, 2014 | 13.43 | 13.76 | 13.36 | 13.69 | 481,352 | +0.28(+2.09%) |
Jul 18, 2014 | 13.23 | 13.72 | 13.20 | 13.41 | 379,779 | +0.20(+1.49%) |
Jul 17, 2014 | 13.15 | 13.31 | 13.06 | 13.21 | 354,120 | +0.05(+0.39%) |
Jul 16, 2014 | 13.20 | 13.32 | 13.09 | 13.16 | 450,788 | -0.06(-0.43%) |
Jul 15, 2014 | 13.16 | 13.21 | 12.89 | 13.21 | 313,768 | +0.04(+0.32%) |
Jul 14, 2014 | 12.91 | 13.20 | 12.77 | 13.17 | 566,110 | +0.24(+1.88%) |
Jul 11, 2014 | 12.75 | 13.01 | 12.69 | 12.93 | 517,845 | +0.10(+0.77%) |
Jul 10, 2014 | 12.96 | 13.33 | 12.55 | 12.83 | 847,389 | -0.37(-2.82%) |
Jul 09, 2014 | 13.26 | 13.51 | 13.03 | 13.20 | 528,621 | -0.09(-0.70%) |
Jul 08, 2014 | 13.21 | 13.40 | 12.95 | 13.30 | 639,213 | +0.01(+0.04%) |
Jul 07, 2014 | 13.62 | 13.72 | 13.27 | 13.29 | 418,258 | -0.25(-1.87%) |
Jul 03, 2014 | 13.73 | 13.55 | 13.55 | 13.55 | 421,798 | -0.18(-1.28%) |
Jul 02, 2014 | 13.83 | 13.89 | 13.66 | 13.72 | 699,649 | -0.13(-0.97%) |